大同工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 758 | 760 | 750 | 757 | -1 | -0.1% | 13,500 |
| 2024/03/05 | 751 | 759 | 751 | 758 | +7 | +0.9% | 7,600 |
| 2024/03/04 | 755 | 755 | 746 | 751 | ±0 | ±0% | 15,300 |
| 2024/03/01 | 755 | 755 | 749 | 751 | +2 | +0.3% | 7,700 |
| 2024/02/29 | 754 | 754 | 749 | 749 | -1 | -0.1% | 5,200 |
| 2024/02/28 | 748 | 755 | 748 | 750 | +2 | +0.3% | 12,500 |
| 2024/02/27 | 751 | 753 | 748 | 748 | -4 | -0.5% | 8,500 |
| 2024/02/26 | 755 | 758 | 747 | 752 | ±0 | ±0% | 12,200 |
| 2024/02/22 | 750 | 752 | 746 | 752 | +9 | +1.2% | 8,000 |
| 2024/02/21 | 746 | 749 | 743 | 743 | -3 | -0.4% | 6,300 |
| 2024/02/20 | 754 | 755 | 746 | 746 | -7 | -0.9% | 5,800 |
| 2024/02/19 | 743 | 753 | 738 | 753 | +6 | +0.8% | 9,500 |
| 2024/02/16 | 737 | 750 | 737 | 747 | +9 | +1.2% | 24,800 |
| 2024/02/15 | 740 | 744 | 733 | 738 | -1 | -0.1% | 24,800 |
| 2024/02/14 | 745 | 745 | 737 | 739 | -10 | -1.3% | 24,300 |
| 2024/02/13 | 744 | 749 | 742 | 749 | +8 | +1.1% | 11,800 |
| 2024/02/09 | 753 | 753 | 741 | 741 | -13 | -1.7% | 15,700 |
| 2024/02/08 | 747 | 760 | 743 | 754 | +3 | +0.4% | 19,000 |
| 2024/02/07 | 751 | 755 | 747 | 751 | -1 | -0.1% | 14,600 |
| 2024/02/06 | 762 | 762 | 752 | 752 | -9 | -1.2% | 10,200 |
| 2024/02/05 | 755 | 765 | 754 | 761 | +6 | +0.8% | 34,700 |
| 2024/02/02 | 753 | 756 | 739 | 755 | +6 | +0.8% | 20,700 |
| 2024/02/01 | 757 | 757 | 747 | 749 | +2 | +0.3% | 30,400 |
| 2024/01/31 | 739 | 752 | 739 | 747 | +16 | +2.2% | 26,200 |
| 2024/01/30 | 754 | 758 | 731 | 731 | -22 | -2.9% | 106,100 |
| 2024/01/29 | 751 | 754 | 750 | 753 | +5 | +0.7% | 6,000 |
| 2024/01/26 | 752 | 752 | 748 | 748 | -4 | -0.5% | 11,900 |
| 2024/01/25 | 754 | 757 | 752 | 752 | -1 | -0.1% | 23,800 |
| 2024/01/24 | 753 | 754 | 750 | 753 | +5 | +0.7% | 15,600 |
| 2024/01/23 | 748 | 758 | 746 | 748 | ±0 | ±0% | 15,300 |
| 2024/01/22 | 744 | 752 | 743 | 748 | +9 | +1.2% | 20,000 |
| 2024/01/19 | 736 | 744 | 736 | 739 | +4 | +0.5% | 16,000 |
| 2024/01/18 | 736 | 742 | 735 | 735 | ±0 | ±0% | 13,400 |
| 2024/01/17 | 744 | 747 | 735 | 735 | -6 | -0.8% | 12,200 |
| 2024/01/16 | 752 | 752 | 740 | 741 | -6 | -0.8% | 14,600 |
| 2024/01/15 | 753 | 753 | 740 | 747 | +9 | +1.2% | 14,900 |
| 2024/01/12 | 751 | 751 | 734 | 738 | -14 | -1.9% | 23,300 |
| 2024/01/11 | 755 | 755 | 748 | 752 | +4 | +0.5% | 12,900 |
| 2024/01/10 | 748 | 748 | 741 | 748 | +3 | +0.4% | 22,300 |
| 2024/01/09 | 743 | 745 | 737 | 745 | +11 | +1.5% | 8,700 |
| 2024/01/05 | 729 | 734 | 726 | 734 | +3 | +0.4% | 12,800 |
| 2024/01/04 | 721 | 732 | 720 | 731 | +5 | +0.7% | 16,600 |
| 2023/12/29 | 726 | 728 | 721 | 726 | +1 | +0.1% | 8,700 |
| 2023/12/28 | 723 | 726 | 722 | 725 | +2 | +0.3% | 7,300 |
| 2023/12/27 | 721 | 723 | 717 | 723 | +2 | +0.3% | 26,700 |
| 2023/12/26 | 722 | 726 | 717 | 721 | +1 | +0.1% | 15,700 |
| 2023/12/25 | 730 | 730 | 718 | 720 | -2 | -0.3% | 19,100 |
| 2023/12/22 | 721 | 722 | 718 | 722 | +1 | +0.1% | 12,100 |
| 2023/12/21 | 728 | 728 | 721 | 721 | -8 | -1.1% | 15,300 |
| 2023/12/20 | 728 | 732 | 727 | 729 | +2 | +0.3% | 7,300 |
51～
100
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「大同工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大同工 | 80,400円 | +1.4% | +195.6% | 3.11% | 5.20倍 | 0.27倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| ＳＡＮＥＩ | 406,000円 | +3.5% | +3.4% | 2.71% | 6.64倍 | 0.71倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| ハマイ | 119,000円 | -1.2% | -3.6% | 2.94% | 8.86倍 | 0.51倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| 岡野バル | 489,000円 | -2.2% | -39.9% | 0.41% | 21.59倍 | 0.78倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| 太陽工機 | 136,800円 | -2.3% | +78.3% | 3.65% | 11.49倍 | 1.15倍 |
|
新潟地盤の工作機械中堅。立形研削盤で国内首位。中国、欧米でも拡大。ＤＭＧ森精機の子会社 |
市場注目の銘柄
チャート関連のコラム
